Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 13.99 | 14.01 | 13.76 | 13.94 | 282,702 | -0.08(-0.57%) |
Mar 30, 2017 | 14.03 | 14.08 | 13.93 | 14.02 | 396,883 | -0.06(-0.43%) |
Mar 29, 2017 | 14.11 | 14.16 | 13.99 | 14.08 | 398,625 | -0.01(-0.07%) |
Mar 28, 2017 | 13.53 | 14.11 | 13.42 | 14.09 | 666,460 | +0.53(+3.91%) |
Mar 27, 2017 | 12.94 | 13.72 | 12.94 | 13.56 | 694,675 | +0.30(+2.26%) |
Mar 24, 2017 | 13.11 | 13.27 | 13.05 | 13.26 | 362,297 | +0.22(+1.69%) |
Mar 23, 2017 | 12.77 | 13.08 | 12.66 | 13.04 | 438,625 | +0.21(+1.64%) |
Mar 22, 2017 | 12.86 | 12.91 | 12.50 | 12.83 | 281,883 | +0.03(+0.23%) |
Mar 21, 2017 | 12.91 | 13.05 | 12.78 | 12.80 | 511,619 | +0.03(+0.23%) |
Mar 20, 2017 | 12.83 | 12.91 | 12.70 | 12.77 | 314,879 | -0.07(-0.55%) |
Mar 17, 2017 | 12.94 | 12.99 | 12.73 | 12.84 | 568,513 | -0.08(-0.62%) |
Mar 16, 2017 | 13.01 | 13.05 | 12.76 | 12.92 | 371,859 | -0.03(-0.23%) |
Mar 15, 2017 | 12.21 | 12.99 | 12.03 | 12.95 | 970,824 | +0.80(+6.58%) |
Mar 14, 2017 | 12.32 | 12.33 | 12.03 | 12.15 | 533,226 | -0.22(-1.78%) |
Mar 13, 2017 | 12.42 | 12.59 | 12.35 | 12.37 | 364,264 | -0.08(-0.64%) |
Mar 10, 2017 | 12.32 | 12.51 | 12.28 | 12.45 | 447,212 | +0.17(+1.38%) |
Mar 09, 2017 | 12.27 | 12.39 | 12.18 | 12.28 | 304,772 | +0.07(+0.57%) |
Mar 08, 2017 | 12.42 | 12.42 | 12.15 | 12.21 | 340,775 | -0.07(-0.57%) |
Mar 07, 2017 | 12.07 | 12.30 | 11.97 | 12.28 | 600,784 | -0.02(-0.16%) |
Mar 06, 2017 | 12.76 | 12.80 | 12.20 | 12.30 | 728,681 | -0.46(-3.61%) |
Mar 03, 2017 | 12.71 | 13.10 | 12.68 | 12.76 | 570,136 | +0.22(+1.75%) |
Mar 02, 2017 | 12.56 | 12.74 | 12.31 | 12.54 | 699,136 | -0.02(-0.16%) |
Mar 01, 2017 | 12.31 | 12.70 | 12.22 | 12.56 | 666,946 | +0.44(+3.63%) |
Feb 28, 2017 | 11.89 | 12.22 | 11.77 | 12.12 | 550,282 | +0.26(+2.19%) |
Feb 27, 2017 | 11.69 | 11.89 | 11.53 | 11.86 | 816,537 | +0.13(+1.11%) |
Feb 24, 2017 | 11.53 | 11.76 | 11.33 | 11.73 | 655,908 | +0.23(+2.00%) |
Feb 23, 2017 | 11.75 | 12.14 | 11.49 | 11.50 | 1,482,174 | -0.65(-5.35%) |
Feb 22, 2017 | 12.80 | 12.88 | 12.02 | 12.15 | 1,612,133 | -0.67(-5.23%) |
Feb 21, 2017 | 13.32 | 13.34 | 12.30 | 12.82 | 1,447,605 | -0.82(-6.01%) |
Feb 17, 2017 | 13.64 | 13.64 | 13.64 | 0 | -0.85(-5.87%) | |
Feb 16, 2017 | 14.72 | 14.77 | 14.37 | 14.49 | 308,444 | -0.26(-1.76%) |
Feb 15, 2017 | 14.51 | 14.81 | 14.33 | 14.75 | 263,157 | +0.28(+1.94%) |
Feb 14, 2017 | 14.72 | 14.72 | 14.35 | 14.47 | 301,059 | -0.18(-1.23%) |
Feb 13, 2017 | 14.86 | 14.91 | 14.62 | 14.65 | 407,529 | -0.22(-1.48%) |
Feb 10, 2017 | 14.60 | 14.92 | 14.56 | 14.87 | 311,771 | +0.27(+1.85%) |
Feb 09, 2017 | 14.55 | 14.65 | 14.42 | 14.60 | 295,234 | +0.03(+0.21%) |
Feb 08, 2017 | 14.45 | 14.61 | 14.30 | 14.57 | 465,425 | +0.16(+1.11%) |
Feb 07, 2017 | 14.46 | 14.59 | 14.37 | 14.41 | 453,957 | -0.03(-0.21%) |
Feb 06, 2017 | 14.44 | 14.56 | 14.39 | 14.44 | 404,562 | -0.07(-0.48%) |
Feb 03, 2017 | 14.28 | 14.73 | 14.16 | 14.51 | 563,890 | +0.31(+2.18%) |
Feb 02, 2017 | 13.72 | 14.23 | 13.69 | 14.20 | 487,115 | +0.51(+3.73%) |
Feb 01, 2017 | 13.65 | 13.80 | 13.57 | 13.69 | 586,261 | +0.12(+0.88%) |
Jan 31, 2017 | 13.52 | 13.59 | 13.18 | 13.57 | 329,937 | +0.19(+1.42%) |
Jan 30, 2017 | 13.48 | 13.57 | 13.30 | 13.38 | 283,161 | -0.10(-0.74%) |
Jan 27, 2017 | 13.64 | 13.67 | 13.32 | 13.48 | 374,266 | -0.10(-0.74%) |
Jan 26, 2017 | 13.52 | 13.73 | 13.43 | 13.58 | 362,180 | -0.02(-0.15%) |
Jan 25, 2017 | 13.53 | 13.74 | 13.39 | 13.60 | 892,433 | +0.12(+0.89%) |
Jan 24, 2017 | 13.23 | 13.59 | 13.17 | 13.48 | 523,974 | +0.31(+2.35%) |
Jan 23, 2017 | 13.05 | 13.20 | 12.87 | 13.17 | 413,798 | +0.07(+0.53%) |
Jan 20, 2017 | 12.96 | 13.19 | 12.83 | 13.10 | 359,986 | +0.25(+1.95%) |
Jan 19, 2017 | 13.26 | 13.27 | 12.83 | 12.85 | 381,253 | -0.38(-2.87%) |
Jan 18, 2017 | 13.53 | 13.57 | 13.00 | 13.23 | 443,379 | -0.35(-2.58%) |
Jan 17, 2017 | 13.71 | 13.82 | 13.45 | 13.58 | 444,312 | -0.26(-1.88%) |
Jan 13, 2017 | 13.84 | 13.84 | 13.84 | 0 | +0.09(+0.65%) | |
Jan 12, 2017 | 13.85 | 13.97 | 13.71 | 13.75 | 1,037,493 | -0.09(-0.65%) |
Jan 11, 2017 | 13.96 | 14.09 | 13.67 | 13.84 | 472,696 | -0.15(-1.07%) |
Jan 10, 2017 | 14.13 | 14.18 | 13.82 | 13.99 | 657,419 | -0.21(-1.48%) |
Jan 09, 2017 | 14.75 | 14.91 | 14.20 | 14.20 | 424,253 | -0.43(-2.94%) |
Jan 06, 2017 | 15.00 | 15.09 | 14.56 | 14.63 | 335,527 | -0.37(-2.47%) |
Jan 05, 2017 | 15.00 | 15.12 | 14.90 | 15.00 | 301,835 | +0.00(+0.00%) |
Jan 04, 2017 | 14.96 | 15.20 | 14.90 | 15.00 | 472,504 | +0.08(+0.54%) |